Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	46.45	47.60	46.25	47.48	47.48	1.98%	89,653
Jul 18, 2025	47.99	47.99	46.30	46.56	46.56	-5.29%	145,736
Jul 17, 2025	48.37	49.22	47.99	49.16	49.16	2.01%	97,275
Jul 16, 2025	48.46	48.76	48.16	48.19	48.19	-0.78%	22,269
Jul 15, 2025	48.62	48.75	47.97	48.57	48.57	-0.08%	16,281
Jul 14, 2025	47.80	48.90	47.79	48.61	48.61	1.40%	30,206
Jul 11, 2025	48.48	48.48	47.47	47.94	47.94	-0.42%	38,815
Jul 10, 2025	49.52	49.59	48.04	48.14	48.14	-2.94%	39,039
Jul 9, 2025	49.13	49.60	48.84	49.60	49.60	1.12%	23,233
Jul 8, 2025	49.61	49.72	48.66	49.05	49.05	-1.19%	29,899
Jul 7, 2025	49.99	49.99	49.28	49.64	49.64	-0.42%	21,369
Jul 4, 2025	49.50	50.33	49.50	49.85	49.85	-0.06%	5,169
Jul 3, 2025	49.80	50.17	49.43	49.88	49.88	0.79%	28,377
Jul 2, 2025	50.06	50.07	49.04	49.49	49.49	-4.20%	89,655
Jun 30, 2025	51.26	51.68	51.00	51.66	51.66	1.29%	23,121
Jun 27, 2025	50.45	51.30	50.25	51.00	51.00	1.19%	17,284
Jun 26, 2025	49.47	50.40	49.45	50.40	50.40	2.46%	14,487
Jun 25, 2025	49.52	50.05	49.14	49.19	49.19	-0.38%	33,137
Jun 24, 2025	48.52	49.47	48.48	49.38	49.38	2.17%	82,590
Jun 23, 2025	47.63	48.33	46.96	48.33	48.33	1.88%	18,624
Jun 20, 2025	47.05	48.12	47.05	47.44	47.44	1.37%	24,496
Jun 19, 2025	47.75	47.75	46.35	46.80	46.80	-0.87%	3,366
Jun 18, 2025	47.81	47.82	47.06	47.21	47.21	0.19%	16,613
Jun 17, 2025	47.16	47.50	47.00	47.12	47.12	-0.30%	6,954
Jun 16, 2025	46.76	47.28	46.76	47.26	47.26	1.20%	15,837
Jun 13, 2025	46.46	47.06	46.46	46.70	46.70	-0.43%	16,368
Jun 12, 2025	47.19	47.40	46.86	46.90	46.90	-0.42%	16,243
Jun 11, 2025	46.46	47.38	46.25	47.10	47.10	1.36%	29,023
Jun 10, 2025	47.49	47.49	45.60	46.47	46.47	-1.71%	61,728
Jun 9, 2025	47.97	47.97	47.18	47.28	47.28	-1.42%	21,406
Jun 6, 2025	48.48	48.51	47.75	47.96	47.96	-0.75%	29,720
Jun 5, 2025	47.95	48.73	47.92	48.32	48.32	0.88%	29,782
Jun 4, 2025	47.21	47.98	47.21	47.90	47.90	1.72%	15,281
Jun 3, 2025	47.17	47.39	46.82	47.09	47.09	-	29,309
Jun 2, 2025	46.53	47.10	46.33	47.09	47.09	0.90%	15,970
May 30, 2025	46.13	46.75	45.62	46.67	46.67	2.06%	20,230
May 29, 2025	46.70	46.73	45.52	45.73	45.73	-2.14%	23,446
May 28, 2025	46.90	46.95	46.68	46.73	46.73	-0.13%	15,737
May 27, 2025	46.24	46.79	46.19	46.79	46.79	-0.34%	23,257
May 26, 2025	46.75	47.00	45.34	46.95	46.95	2.29%	6,354
May 23, 2025	45.70	46.01	45.65	45.90	45.90	-0.48%	12,164
May 22, 2025	46.00	46.34	45.94	46.12	46.12	-0.13%	17,496
May 21, 2025	45.95	46.82	45.95	46.18	46.18	0.48%	31,671
May 20, 2025	45.72	45.96	45.70	45.96	45.96	-0.22%	10,940
May 16, 2025	46.09	46.25	45.75	46.06	46.06	1.16%	27,433
May 15, 2025	44.46	45.78	44.46	45.53	45.53	2.38%	30,464
May 14, 2025	43.80	44.56	43.78	44.47	44.47	1.16%	34,178
May 13, 2025	42.93	44.31	42.88	43.96	43.96	2.40%	41,611
May 12, 2025	43.45	43.69	42.70	42.93	42.93	-2.72%	42,797
May 9, 2025	44.30	44.35	43.87	44.13	44.13	-0.38%	24,800